Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 68.19
+6.20 (10.00%)
At close: Nov 6, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 62.90 | 68.19 | 60.12 | 68.19 | 68.19 | 10.00% | 523,832 |
| Nov 5, 2026 | 72.08 | 72.08 | 60.18 | 61.99 | 61.99 | -5.40% | 631,776 |
| Nov 4, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 10.01% | 96,782 |
| Nov 3, 2026 | 59.49 | 59.57 | 57.00 | 59.57 | 59.57 | 10.01% | 301,045 |
| Nov 2, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 9.99% | 270,238 |
| Oct 30, 2026 | 44.79 | 49.23 | 44.17 | 49.23 | 49.23 | 10.01% | 173,015 |
| Oct 29, 2026 | 43.40 | 44.87 | 41.00 | 44.75 | 44.75 | 1.70% | 13,572 |
| Oct 28, 2026 | 44.17 | 44.17 | 43.40 | 44.00 | 44.00 | -0.38% | 28,394 |
| Oct 27, 2026 | 43.96 | 44.97 | 43.10 | 44.17 | 44.17 | 0.48% | 16,169 |
| Oct 26, 2026 | 44.84 | 45.00 | 43.58 | 43.96 | 43.96 | 0.43% | 34,705 |
| Oct 23, 2026 | 44.84 | 44.84 | 43.20 | 43.77 | 43.77 | -2.39% | 19,818 |
| Oct 22, 2026 | 45.50 | 45.85 | 44.44 | 44.84 | 44.84 | -1.86% | 14,977 |
| Oct 21, 2026 | 45.53 | 46.35 | 45.00 | 45.69 | 45.69 | -0.02% | 32,128 |
| Oct 20, 2026 | 45.52 | 46.48 | 45.52 | 45.70 | 45.70 | -1.51% | 7,616 |
| Oct 19, 2026 | 45.16 | 46.97 | 45.15 | 46.40 | 46.40 | 0.78% | 5,432 |
| Oct 16, 2026 | 46.10 | 46.98 | 45.06 | 46.04 | 46.04 | -0.39% | 15,106 |
| Oct 15, 2026 | 47.41 | 47.41 | 45.00 | 46.22 | 46.22 | -0.19% | 26,654 |
| Oct 14, 2026 | 47.79 | 47.79 | 46.20 | 46.31 | 46.31 | -1.32% | 10,412 |
| Oct 13, 2026 | 46.95 | 47.99 | 46.26 | 46.93 | 46.93 | -0.04% | 3,735 |
| Oct 12, 2026 | 46.03 | 48.00 | 46.03 | 46.95 | 46.95 | -2.27% | 15,398 |
| Oct 9, 2026 | 50.19 | 50.19 | 48.00 | 48.04 | 48.04 | -1.23% | 9,764 |
| Oct 8, 2026 | 48.50 | 49.00 | 48.00 | 48.64 | 48.64 | 1.44% | 13,469 |
| Oct 7, 2026 | 47.99 | 49.50 | 47.99 | 48.95 | 47.95 | 3.47% | 23,216 |
| Oct 6, 2026 | 46.99 | 48.00 | 46.70 | 47.31 | 46.34 | -0.02% | 54,248 |
| Oct 5, 2026 | 49.90 | 49.90 | 47.20 | 47.32 | 46.35 | -5.83% | 41,955 |
| Oct 2, 2026 | 51.50 | 53.23 | 50.20 | 50.25 | 49.22 | -4.25% | 67,923 |
| Oct 1, 2026 | 52.88 | 52.88 | 51.30 | 52.48 | 51.41 | 0.92% | 54,722 |
| Sep 30, 2026 | 52.90 | 52.90 | 51.61 | 52.00 | 50.94 | -0.99% | 36,196 |
| Sep 29, 2026 | 53.99 | 54.00 | 52.01 | 52.52 | 51.45 | -1.78% | 39,490 |
| Sep 28, 2026 | 54.94 | 54.94 | 52.80 | 53.47 | 52.38 | 0.70% | 33,281 |
| Sep 25, 2026 | 54.35 | 54.35 | 51.70 | 53.10 | 52.02 | -2.30% | 54,667 |
| Sep 24, 2026 | 56.01 | 56.97 | 53.98 | 54.35 | 53.24 | -4.03% | 60,404 |
| Sep 23, 2026 | 59.99 | 59.99 | 56.00 | 56.63 | 55.47 | -2.13% | 52,912 |
| Sep 22, 2026 | 61.70 | 61.70 | 57.00 | 57.86 | 56.68 | -0.87% | 118,904 |
| Sep 21, 2026 | 57.74 | 58.37 | 53.95 | 58.37 | 57.18 | 10.01% | 107,698 |
| Sep 18, 2026 | 52.50 | 54.16 | 52.50 | 53.06 | 51.97 | 2.05% | 175,376 |
| Sep 17, 2026 | 49.50 | 53.12 | 48.38 | 51.99 | 50.93 | 4.98% | 255,227 |
| Sep 16, 2026 | 51.67 | 52.83 | 49.29 | 49.53 | 48.51 | -6.44% | 184,790 |
| Sep 15, 2026 | 52.92 | 56.45 | 51.75 | 52.93 | 51.85 | 0.81% | 538,890 |
| Sep 14, 2026 | 51.66 | 52.51 | 49.33 | 52.51 | 51.44 | 10.00% | 1,131,003 |
| Sep 11, 2026 | 43.46 | 47.73 | 42.50 | 47.73 | 46.76 | 10.01% | 468,001 |
| Sep 10, 2026 | 43.79 | 45.00 | 42.50 | 43.39 | 42.51 | -0.91% | 13,271 |
| Sep 9, 2026 | 44.91 | 45.30 | 43.43 | 43.79 | 42.90 | -2.32% | 36,213 |
| Sep 8, 2026 | 43.17 | 45.42 | 43.17 | 44.83 | 43.92 | 2.85% | 47,977 |
| Sep 7, 2026 | 45.33 | 45.33 | 43.33 | 43.59 | 42.70 | -3.26% | 50,405 |
| Sep 4, 2026 | 44.78 | 48.57 | 43.35 | 45.06 | 44.14 | 2.06% | 456,709 |
| Sep 3, 2026 | 44.54 | 45.08 | 43.34 | 44.15 | 43.25 | 0.74% | 17,167 |
| Sep 2, 2026 | 43.75 | 45.00 | 42.04 | 43.83 | 42.93 | 3.12% | 64,510 |
| Sep 1, 2026 | 42.49 | 42.50 | 42.08 | 42.50 | 41.63 | 0.77% | 5,903 |
| Aug 31, 2026 | 43.36 | 43.36 | 41.68 | 42.18 | 41.31 | -1.40% | 14,342 |